Singapore markets closed
Straits Times Index
3,327.68 +1.40 (+0.04%) S&P 500
5,469.30 +21.43 (+0.39%) Dow
39,112.16 -299.05 (-0.76%) Nasdaq
17,717.65 +220.84 (+1.26%) Bitcoin USD
61,429.28 +529.58 (+0.87%) CMC Crypto 200
1,275.68 -8.10 (-0.63%)
TransDigm Group Incorporated (TDG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719C01160000 | 2024-06-21 12:51PM EDT | 1,160.00 | 162.80 | 162.00 | 171.10 | 0.00 | - | 1 | 0 | 46.98% |
| TDG240719C01220000 | 2024-06-07 10:03AM EDT | 1,220.00 | 129.43 | 106.00 | 113.80 | 0.00 | - | 1 | 1 | 36.78% |
| TDG240719C01230000 | 2024-06-07 10:03AM EDT | 1,230.00 | 119.49 | 97.10 | 105.00 | 0.00 | - | 1 | 1 | 35.67% |
| TDG240719C01240000 | 2024-05-31 3:53PM EDT | 1,240.00 | 120.14 | 88.30 | 96.00 | 0.00 | - | 1 | 1 | 34.24% |
| TDG240719C01250000 | 2024-06-25 11:45AM EDT | 1,250.00 | 83.08 | 80.00 | 88.00 | 0.00 | - | 3 | 1 | 33.63% |
| TDG240719C01260000 | 2024-06-25 11:45AM EDT | 1,260.00 | 74.93 | 72.00 | 79.40 | 0.00 | - | 3 | 3 | 32.28% |
| TDG240719C01280000 | 2024-06-11 2:30PM EDT | 1,280.00 | 46.57 | 57.10 | 64.80 | 0.00 | - | - | 2 | 31.24% |
| TDG240719C01290000 | 2024-06-20 10:17AM EDT | 1,290.00 | 76.69 | 50.20 | 58.10 | 0.00 | - | 2 | 8 | 30.82% |
| TDG240719C01300000 | 2024-06-18 12:25PM EDT | 1,300.00 | 58.70 | 43.30 | 51.00 | 0.00 | - | 4 | 7 | 29.85% |
| TDG240719C01310000 | 2024-06-25 12:56PM EDT | 1,310.00 | 36.50 | 40.10 | 44.20 | 0.00 | - | 1 | 15 | 28.84% |
| TDG240719C01320000 | 2024-06-25 2:49PM EDT | 1,320.00 | 34.80 | 35.10 | 38.70 | 0.00 | - | 1 | 14 | 28.53% |
| TDG240719C01330000 | 2024-06-25 2:22PM EDT | 1,330.00 | 31.40 | 29.90 | 33.90 | 0.00 | - | 3 | 31 | 28.42% |
| TDG240719C01340000 | 2024-06-25 10:24AM EDT | 1,340.00 | 28.80 | 24.20 | 29.90 | 0.00 | - | 1 | 23 | 28.62% |
| TDG240719C01350000 | 2024-06-25 12:09PM EDT | 1,350.00 | 22.30 | 22.40 | 27.00 | 0.00 | - | 8 | 22 | 29.36% |
| TDG240719C01360000 | 2024-06-25 10:30AM EDT | 1,360.00 | 22.10 | 19.20 | 22.90 | 0.00 | - | 2 | 515 | 28.89% |
| TDG240719C01370000 | 2024-06-24 12:06PM EDT | 1,370.00 | 19.00 | 12.30 | 18.40 | 0.00 | - | 1 | 14 | 27.77% |
| TDG240719C01380000 | 2024-06-21 3:36PM EDT | 1,380.00 | 15.00 | 8.00 | 16.90 | 0.00 | - | 3 | 214 | 28.84% |
| TDG240719C01390000 | 2024-06-20 11:07AM EDT | 1,390.00 | 23.60 | 7.20 | 13.60 | 0.00 | - | 1 | 4 | 28.07% |
| TDG240719C01400000 | 2024-06-25 1:21PM EDT | 1,400.00 | 8.40 | 6.10 | 13.00 | 0.00 | - | 2 | 12 | 29.57% |
| TDG240719C01420000 | 2024-06-24 11:31AM EDT | 1,420.00 | 4.10 | 1.00 | 8.70 | 0.00 | - | 1 | 165 | 28.84% |
| TDG240719C01440000 | 2024-06-06 10:37AM EDT | 1,440.00 | 12.00 | 0.05 | 7.20 | 0.00 | - | 1 | 1 | 30.41% |
| TDG240719C01450000 | 2024-06-17 11:33AM EDT | 1,450.00 | 3.12 | 0.15 | 5.50 | 0.00 | - | 1 | 1 | 29.61% |
| TDG240719C01460000 | 2024-06-21 11:54AM EDT | 1,460.00 | 3.85 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 27.32% |
| TDG240719C01510000 | 2024-05-28 9:30AM EDT | 1,510.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 37.09% |
| TDG240719C01520000 | 2024-06-20 9:30AM EDT | 1,520.00 | 1.65 | 0.00 | 4.80 | 0.00 | - | - | 1 | 38.43% |
| TDG240719C01600000 | 2024-06-05 10:30AM EDT | 1,600.00 | 0.30 | 0.00 | 2.65 | 0.00 | - | - | 3 | 43.03% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| TDG240719P00980000 | 2024-05-31 12:05PM EDT | 980.00 | 2.35 | 0.00 | 4.00 | 0.00 | - | 9 | 12 | 61.35% |
| TDG240719P01190000 | 2024-06-24 10:33AM EDT | 1,190.00 | 2.78 | 0.10 | 8.00 | 0.00 | - | 1 | 10 | 36.68% |
| TDG240719P01200000 | 2024-06-24 9:30AM EDT | 1,200.00 | 4.40 | 1.80 | 4.10 | 0.00 | - | 1 | 6 | 28.47% |
| TDG240719P01210000 | 2024-06-17 11:57AM EDT | 1,210.00 | 5.56 | 1.15 | 9.60 | 0.00 | - | - | 4 | 34.56% |
| TDG240719P01220000 | 2024-06-25 10:29AM EDT | 1,220.00 | 4.97 | 1.65 | 9.80 | 0.00 | - | 9 | 10 | 32.62% |
| TDG240719P01240000 | 2024-06-17 12:02PM EDT | 1,240.00 | 9.50 | 5.90 | 10.50 | 0.00 | - | 1 | 26 | 28.93% |
| TDG240719P01250000 | 2024-06-21 2:12PM EDT | 1,250.00 | 8.30 | 6.60 | 13.40 | 0.00 | - | 2 | 102 | 29.58% |
| TDG240719P01260000 | 2024-06-17 11:57AM EDT | 1,260.00 | 14.06 | 9.40 | 15.10 | 0.00 | - | 4 | 32 | 28.71% |
| TDG240719P01270000 | 2024-06-25 12:23PM EDT | 1,270.00 | 14.25 | 12.10 | 16.50 | 0.00 | - | 10 | 6 | 27.37% |
| TDG240719P01280000 | 2024-06-25 1:49PM EDT | 1,280.00 | 15.55 | 14.70 | 19.30 | 0.00 | - | 11 | 30 | 27.02% |
| TDG240719P01290000 | 2024-06-12 12:51PM EDT | 1,290.00 | 23.56 | 17.30 | 23.20 | 0.00 | - | 1 | 2 | 27.26% |
| TDG240719P01300000 | 2024-06-21 10:50AM EDT | 1,300.00 | 27.00 | 20.50 | 26.90 | 0.00 | - | 2 | 12 | 27.00% |
| TDG240719P01310000 | 2024-06-24 10:10AM EDT | 1,310.00 | 25.00 | 24.70 | 29.60 | 0.00 | - | 1 | 67 | 25.68% |
| TDG240719P01320000 | 2024-06-25 12:24PM EDT | 1,320.00 | 34.90 | 29.70 | 33.90 | 0.00 | - | 9 | 22 | 25.24% |
| TDG240719P01330000 | 2024-06-25 1:16PM EDT | 1,330.00 | 37.83 | 34.50 | 39.10 | 0.00 | - | 2 | 10 | 25.14% |
| TDG240719P01340000 | 2024-06-25 1:16PM EDT | 1,340.00 | 44.20 | 40.20 | 44.50 | 0.00 | - | 2 | 16 | 24.83% |
| TDG240719P01350000 | 2024-06-20 11:12AM EDT | 1,350.00 | 41.00 | 44.60 | 52.00 | 0.00 | - | 15 | 24 | 25.79% |
| TDG240719P01360000 | 2024-06-25 9:56AM EDT | 1,360.00 | 56.00 | 51.30 | 58.00 | 0.00 | - | 1 | 8 | 25.27% |
| TDG240719P01370000 | 2024-06-20 11:09AM EDT | 1,370.00 | 51.60 | 57.10 | 65.00 | 0.00 | - | 3 | 8 | 25.21% |
| TDG240719P01380000 | 2024-06-06 11:02AM EDT | 1,380.00 | 54.20 | 63.90 | 73.00 | 0.00 | - | 1 | 3 | 25.71% |
| TDG240719P01390000 | 2024-06-05 1:43PM EDT | 1,390.00 | 54.30 | 71.90 | 81.00 | 0.00 | - | - | 1 | 25.95% |
| TDG240719P01480000 | 2024-06-21 12:54PM EDT | 1,480.00 | 166.00 | 155.10 | 165.00 | 0.00 | - | 2 | 0 | 33.88% |
| TDG240719P01490000 | 2024-06-20 1:08PM EDT | 1,490.00 | 159.00 | 165.10 | 175.00 | 0.00 | - | - | 0 | 35.32% |
© 2024 Yahoo. All rights reserved.